Galapagos NV (AMS:GLPG)
Netherlands
· Delayed Price · Currency is EUR 27.04
-0.22 (-0.81%)
At close: Dec 5, 2025
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.38 | 27.58 | 27.02 | 27.04 | 27.04 | -0.81% | 35,082 |
| Dec 4, 2025 | 27.10 | 27.40 | 26.98 | 27.26 | 27.26 | 1.11% | 53,492 |
| Dec 3, 2025 | 26.78 | 27.00 | 26.56 | 26.96 | 26.96 | 0.45% | 26,932 |
| Dec 2, 2025 | 26.72 | 27.22 | 26.52 | 26.84 | 26.84 | 0.45% | 42,441 |
| Dec 1, 2025 | 27.00 | 27.26 | 26.68 | 26.72 | 26.72 | -1.18% | 39,614 |
| Nov 28, 2025 | 26.74 | 27.14 | 26.56 | 27.04 | 27.04 | 1.20% | 31,266 |
| Nov 27, 2025 | 26.52 | 26.84 | 26.52 | 26.72 | 26.72 | 0.30% | 28,185 |
| Nov 26, 2025 | 26.62 | 26.92 | 26.56 | 26.64 | 26.64 | -0.45% | 30,325 |
| Nov 25, 2025 | 26.86 | 26.96 | 26.48 | 26.76 | 26.76 | -0.30% | 38,083 |
| Nov 24, 2025 | 26.68 | 27.06 | 26.60 | 26.84 | 26.84 | 1.13% | 41,991 |
| Nov 21, 2025 | 26.22 | 26.58 | 25.76 | 26.54 | 26.54 | 0.08% | 56,136 |
| Nov 20, 2025 | 26.70 | 26.88 | 26.32 | 26.52 | 26.52 | 0.15% | 38,934 |
| Nov 19, 2025 | 26.26 | 26.88 | 26.22 | 26.48 | 26.48 | 1.22% | 55,694 |
| Nov 18, 2025 | 26.36 | 26.50 | 25.98 | 26.16 | 26.16 | -1.73% | 76,702 |
| Nov 17, 2025 | 26.70 | 26.94 | 26.40 | 26.62 | 26.62 | -2.49% | 111,764 |
| Nov 14, 2025 | 26.98 | 27.34 | 26.48 | 27.30 | 27.30 | 0.89% | 100,220 |
| Nov 13, 2025 | 28.04 | 28.08 | 27.02 | 27.06 | 27.06 | -4.38% | 101,979 |
| Nov 12, 2025 | 28.30 | 28.60 | 28.12 | 28.30 | 28.30 | - | 73,133 |
| Nov 11, 2025 | 27.92 | 28.40 | 27.80 | 28.30 | 28.30 | 2.09% | 75,584 |
| Nov 10, 2025 | 27.32 | 27.90 | 27.32 | 27.72 | 27.72 | 3.28% | 75,770 |
| Nov 7, 2025 | 27.08 | 28.06 | 26.74 | 26.84 | 26.84 | -0.07% | 124,183 |
| Nov 6, 2025 | 26.00 | 27.40 | 25.66 | 26.86 | 26.86 | 2.91% | 187,603 |
| Nov 5, 2025 | 26.32 | 26.40 | 26.00 | 26.10 | 26.10 | -1.44% | 114,044 |
| Nov 4, 2025 | 26.50 | 26.68 | 26.26 | 26.48 | 26.48 | -1.78% | 81,564 |
| Nov 3, 2025 | 27.60 | 27.60 | 26.90 | 26.96 | 26.96 | -1.96% | 53,560 |
| Oct 31, 2025 | 27.10 | 27.60 | 26.92 | 27.50 | 27.50 | 1.33% | 69,580 |
| Oct 30, 2025 | 26.92 | 27.36 | 26.62 | 27.14 | 27.14 | 0.37% | 50,429 |
| Oct 29, 2025 | 26.72 | 27.20 | 26.72 | 27.04 | 27.04 | -0.44% | 61,875 |
| Oct 28, 2025 | 26.54 | 27.18 | 26.54 | 27.16 | 27.16 | 0.44% | 59,214 |
| Oct 27, 2025 | 27.64 | 28.10 | 26.80 | 27.04 | 27.04 | -2.80% | 107,236 |
| Oct 24, 2025 | 27.62 | 27.92 | 27.50 | 27.82 | 27.82 | 0.14% | 54,418 |
| Oct 23, 2025 | 27.40 | 28.08 | 27.00 | 27.78 | 27.78 | 1.39% | 113,686 |
| Oct 22, 2025 | 27.20 | 28.36 | 27.16 | 27.40 | 27.40 | -1.72% | 214,570 |
| Oct 21, 2025 | 27.18 | 28.00 | 24.30 | 27.88 | 27.88 | -5.87% | 1,136,558 |
| Oct 20, 2025 | 29.64 | 29.92 | 29.18 | 29.62 | 29.62 | 1.58% | 47,577 |
| Oct 17, 2025 | 28.96 | 29.52 | 28.92 | 29.16 | 29.16 | -2.02% | 63,944 |
| Oct 16, 2025 | 29.14 | 30.06 | 29.14 | 29.76 | 29.76 | 1.57% | 56,149 |
| Oct 15, 2025 | 29.14 | 29.44 | 28.62 | 29.30 | 29.30 | 1.95% | 107,689 |
| Oct 14, 2025 | 28.82 | 29.26 | 28.60 | 28.74 | 28.74 | -2.77% | 65,005 |
| Oct 13, 2025 | 29.50 | 29.80 | 29.22 | 29.56 | 29.56 | 0.68% | 59,948 |
| Oct 10, 2025 | 29.50 | 30.08 | 29.10 | 29.36 | 29.36 | -0.94% | 120,788 |
| Oct 9, 2025 | 29.70 | 29.90 | 29.36 | 29.64 | 29.64 | -1.20% | 49,746 |
| Oct 8, 2025 | 29.94 | 30.24 | 29.70 | 30.00 | 30.00 | -0.07% | 65,641 |
| Oct 7, 2025 | 30.18 | 30.70 | 29.92 | 30.02 | 30.02 | -3.97% | 138,118 |
| Oct 6, 2025 | 31.84 | 32.02 | 31.10 | 31.26 | 31.26 | -1.82% | 157,925 |
| Oct 3, 2025 | 30.88 | 32.74 | 30.88 | 31.84 | 31.84 | 4.74% | 322,943 |
| Oct 2, 2025 | 29.98 | 30.70 | 29.90 | 30.40 | 30.40 | 1.60% | 140,788 |
| Oct 1, 2025 | 29.16 | 30.32 | 29.16 | 29.92 | 29.92 | 2.61% | 134,825 |
| Sep 30, 2025 | 29.22 | 29.42 | 28.92 | 29.16 | 29.16 | 0.83% | 96,963 |
| Sep 29, 2025 | 28.90 | 29.30 | 28.52 | 28.92 | 28.92 | 2.12% | 105,258 |
| Sep 26, 2025 | 27.84 | 28.40 | 27.32 | 28.32 | 28.32 | 1.51% | 71,998 |
| Sep 25, 2025 | 28.00 | 28.32 | 27.90 | 27.90 | 27.90 | -0.85% | 38,392 |
| Sep 24, 2025 | 28.52 | 28.66 | 28.04 | 28.14 | 28.14 | -1.68% | 39,265 |
| Sep 23, 2025 | 28.60 | 28.68 | 28.30 | 28.62 | 28.62 | -0.49% | 35,688 |
| Sep 22, 2025 | 28.82 | 28.98 | 28.54 | 28.76 | 28.76 | -0.14% | 72,764 |
| Sep 19, 2025 | 27.88 | 29.12 | 27.74 | 28.80 | 28.80 | 3.30% | 256,816 |
| Sep 18, 2025 | 27.04 | 27.94 | 26.90 | 27.88 | 27.88 | 3.18% | 66,986 |
| Sep 17, 2025 | 27.20 | 27.20 | 26.80 | 27.02 | 27.02 | 0.67% | 46,009 |
| Sep 16, 2025 | 27.14 | 27.28 | 26.84 | 26.84 | 26.84 | -0.74% | 39,635 |
| Sep 15, 2025 | 27.38 | 27.42 | 26.80 | 27.04 | 27.04 | -0.95% | 37,419 |
| Sep 12, 2025 | 27.60 | 27.72 | 27.30 | 27.30 | 27.30 | -1.16% | 19,819 |
| Sep 11, 2025 | 27.70 | 27.88 | 27.44 | 27.62 | 27.62 | -0.29% | 27,351 |
| Sep 10, 2025 | 28.12 | 28.14 | 27.56 | 27.70 | 27.70 | -1.14% | 42,424 |
| Sep 9, 2025 | 28.20 | 28.40 | 27.78 | 28.02 | 28.02 | -0.64% | 50,306 |
| Sep 8, 2025 | 28.42 | 28.92 | 28.02 | 28.20 | 28.20 | -0.84% | 77,092 |
| Sep 5, 2025 | 27.14 | 28.50 | 26.98 | 28.44 | 28.44 | 6.92% | 145,143 |
| Sep 4, 2025 | 26.90 | 27.16 | 26.56 | 26.60 | 26.60 | -0.60% | 41,429 |
| Sep 3, 2025 | 26.80 | 27.20 | 26.66 | 26.76 | 26.76 | -0.67% | 43,300 |
| Sep 2, 2025 | 27.10 | 27.20 | 26.74 | 26.94 | 26.94 | -0.74% | 44,761 |
| Sep 1, 2025 | 26.98 | 27.54 | 26.98 | 27.14 | 27.14 | 0.74% | 44,715 |
| Aug 29, 2025 | 27.74 | 27.98 | 26.92 | 26.94 | 26.94 | -4.26% | 68,645 |
| Aug 28, 2025 | 28.10 | 28.52 | 27.82 | 28.14 | 28.14 | -0.21% | 97,049 |
| Aug 27, 2025 | 27.56 | 28.20 | 27.40 | 28.20 | 28.20 | 3.52% | 79,869 |
| Aug 26, 2025 | 27.06 | 27.24 | 26.90 | 27.24 | 27.24 | -0.44% | 385,376 |
| Aug 25, 2025 | 27.26 | 27.58 | 27.12 | 27.36 | 27.36 | -1.01% | 32,107 |
| Aug 22, 2025 | 27.46 | 27.78 | 27.36 | 27.64 | 27.64 | 0.95% | 35,122 |
| Aug 21, 2025 | 27.32 | 27.56 | 27.00 | 27.38 | 27.38 | 0.22% | 25,403 |
| Aug 20, 2025 | 27.68 | 27.68 | 27.20 | 27.32 | 27.32 | -1.30% | 41,217 |
| Aug 19, 2025 | 27.86 | 28.46 | 27.62 | 27.68 | 27.68 | -1.70% | 48,818 |
| Aug 18, 2025 | 27.80 | 28.30 | 27.64 | 28.16 | 28.16 | 2.10% | 57,691 |
| Aug 15, 2025 | 27.52 | 27.80 | 27.32 | 27.58 | 27.58 | -0.65% | 45,056 |
| Aug 14, 2025 | 27.62 | 27.76 | 27.46 | 27.76 | 27.76 | 0.36% | 36,045 |
| Aug 13, 2025 | 27.24 | 27.80 | 27.04 | 27.66 | 27.66 | 2.07% | 56,336 |
| Aug 12, 2025 | 27.14 | 27.36 | 26.82 | 27.10 | 27.10 | -0.88% | 60,992 |
| Aug 11, 2025 | 28.00 | 28.06 | 27.32 | 27.34 | 27.34 | -2.36% | 68,111 |
| Aug 8, 2025 | 28.26 | 28.64 | 28.00 | 28.00 | 28.00 | -0.57% | 78,398 |
| Aug 7, 2025 | 28.20 | 28.56 | 28.06 | 28.16 | 28.16 | 0.21% | 82,588 |
| Aug 6, 2025 | 28.14 | 28.40 | 26.32 | 28.10 | 28.10 | -2.29% | 468,854 |
| Aug 5, 2025 | 28.96 | 29.50 | 28.76 | 28.76 | 28.76 | -0.21% | 119,404 |
| Aug 4, 2025 | 28.10 | 28.90 | 28.10 | 28.82 | 28.82 | 2.64% | 76,459 |
| Aug 1, 2025 | 28.54 | 28.70 | 27.68 | 28.08 | 28.08 | -2.70% | 106,056 |
| Jul 31, 2025 | 28.90 | 29.14 | 28.54 | 28.86 | 28.86 | -0.28% | 143,770 |
| Jul 30, 2025 | 28.50 | 29.20 | 28.36 | 28.94 | 28.94 | 3.06% | 182,209 |
| Jul 29, 2025 | 28.44 | 28.44 | 27.70 | 28.08 | 28.08 | -1.34% | 190,077 |
| Jul 28, 2025 | 27.80 | 28.98 | 27.38 | 28.46 | 28.46 | 4.63% | 371,069 |
| Jul 25, 2025 | 26.00 | 27.50 | 25.98 | 27.20 | 27.20 | 6.58% | 409,185 |
| Jul 24, 2025 | 26.32 | 26.50 | 23.88 | 25.52 | 25.52 | -10.20% | 969,047 |
| Jul 23, 2025 | 28.24 | 29.00 | 28.12 | 28.42 | 28.42 | 1.79% | 253,073 |
| Jul 22, 2025 | 27.50 | 28.34 | 26.78 | 27.92 | 27.92 | 4.65% | 348,975 |
| Jul 21, 2025 | 26.80 | 26.92 | 26.38 | 26.68 | 26.68 | -0.74% | 58,438 |